Options Chain for AI FINL CORP COM (AIFC) - $0.95 as of 5/6/2026 8:25:25 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.25 | 0.70 | 0.48 | 0.28 | 0.00 | 0.00% | 0.96 | 0 | 5 | 0.00 | 0.96 | 0.04 | -0.01 | 4/30/2026 | 4/29/2026 3:59:57 PM EST |
| 1.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.08 | 134 | 1,184 | 0.00 | 0.88 | 0.09 | -0.01 | 5/6/2026 | 4/29/2026 3:59:57 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.02 | 500 | 1,639 | 0.00 | 0.79 | 0.13 | -0.02 | 5/6/2026 | 4/29/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 3,143 | 0.29 | 0.71 | 0.16 | -0.02 | 4/29/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,279 | 1.65 | 0.57 | 0.18 | -0.03 | 5/4/2026 | 4/29/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3,322 | 2.36 | 0.46 | 0.18 | -0.03 | 4/30/2026 | 4/29/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 693 | 3.39 | 0.38 | 0.17 | -0.03 | 4/30/2026 | 4/29/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 306 | 3.24 | 0.32 | 0.16 | -0.02 | 4/29/2026 | 4/29/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 650 | 4.13 | 0.27 | 0.15 | -0.02 | 4/29/2026 | 4/29/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.10 | 1 | 0 | 9.07 | -0.04 | 0.04 | -0.01 | 5/6/2026 | 4/29/2026 3:59:57 PM EST | |
| 1.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.20 | -66.67% | 0.08 | 500 | 1,739 | 4.26 | -0.12 | 0.09 | -0.01 | 5/6/2026 | 4/29/2026 3:59:57 PM EST |
| 1.50 | 0.40 | 0.75 | 0.58 | 0.90 | 0.00 | 0.00% | 0.39 | 0 | 147 | 6.97 | -0.21 | 0.13 | -0.02 | 5/5/2026 | 4/29/2026 3:59:57 PM EST |
| 2.00 | 0.90 | 1.25 | 1.08 | % | 0.54 | 0 | 230 | 5.73 | -0.29 | 0.16 | -0.02 | 4/29/2026 3:59:57 PM EST | |||
| 3.00 | 1.90 | 2.25 | 2.08 | 2.08 | % | 0.69 | 1 | 44 | 6.81 | -0.43 | 0.18 | -0.03 | 5/6/2026 | 4/29/2026 3:59:57 PM EST | |
| 4.00 | 2.90 | 3.30 | 3.10 | % | 0.78 | 0 | 5 | 7.99 | -0.54 | 0.18 | -0.03 | 4/29/2026 3:59:57 PM EST | |||
| 5.00 | 3.90 | 4.30 | 4.10 | % | 0.82 | 0 | 1 | 8.59 | -0.62 | 0.17 | -0.03 | 4/29/2026 3:59:57 PM EST | |||
| 6.00 | 4.80 | 5.30 | 5.05 | % | 0.84 | 0 | 0 | 9.05 | -0.68 | 0.16 | -0.02 | 4/29/2026 3:59:57 PM EST | |||
| 7.00 | 5.80 | 6.30 | 6.05 | % | 0.86 | 0 | 0 | 9.43 | -0.73 | 0.15 | -0.02 | 4/29/2026 3:59:57 PM EST |